Hot Features
プレミアム
Gulfport Energy Corporation (GPOR)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16 | 9.95210549232 | 160.77 | 183.59 | 158.18 | 309573 | 169.77940118 | CS |
| 4 | 30.46 | 20.8188093773 | 146.31 | 183.59 | 136.45 | 250153 | 156.88116258 | CS |
| 12 | 32.96 | 22.9191294069 | 143.81 | 183.59 | 135.84 | 235511 | 149.95240369 | CS |
| 26 | 21.06 | 13.5251428938 | 155.71 | 183.59 | 130.02 | 214647 | 150.23617482 | CS |
| 52 | 46.23 | 35.4144323579 | 130.54 | 183.59 | 119.75 | 216527 | 147.10872663 | CS |
| 156 | 99.5 | 128.769250679 | 77.27 | 183.59 | 60.15 | 171064 | 114.93462274 | CS |
| 260 | 114.77 | 185.112903226 | 62 | 183.59 | 58.7101 | 154866 | 112.55669658 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 176.77 | -0.92 | -0.52 | 178.85 | 179.31 | 176.28 | 245014 |
| 1732232400 | 177.69 | 3.01 | 1.72 | 182.63 | 183.59 | 177.5 | 345023 |
| 1732146000 | 174.68 | 8.23 | 4.94 | 168.4 | 175.09 | 168.05 | 386919 |
| 1732059600 | 166.44999 | 2.19 | 1.33 | 163.19999 | 166.44999 | 163.19999 | 306680 |
| 1731973200 | 164.26 | 4.4 | 2.75 | 161.41999 | 165.22999 | 160.41 | 328853 |
| 1731714000 | 159.86 | -0.05 | -0.03 | 160.77 | 160.8 | 158.18 | 180388 |
| 1731627600 | 159.91 | -1.25 | -0.78 | 161.63999 | 162.69 | 158.97 | 126728 |
| 1731541200 | 161.16 | -1.6 | -0.98 | 163.83 | 163.83 | 160.38999 | 157207 |
| 1731454800 | 162.76 | -1.29 | -0.79 | 164.76 | 166.47999 | 162.58 | 254529 |
| 1731368400 | 164.05 | 9.22 | 5.95 | 159.18 | 164.13 | 158.24 | 284917 |
| 1731109200 | 154.83 | 2.85 | 1.88 | 151.32 | 157.27 | 151.32 | 325042 |
| 1731022800 | 151.97999 | -2.49 | -1.61 | 154.21 | 155.74 | 151.94999 | 291238 |
| 1730936400 | 154.47 | 13.93 | 9.91 | 147.27 | 157.19 | 147.27 | 695875 |
| 1730850000 | 140.54 | 1.78 | 1.28 | 138.52 | 140.61 | 138.09 | 212888 |
| 1730763600 | 138.76 | 1.17 | 0.85 | 137.99 | 140.255 | 136.69999 | 158874 |
| 1730500800 | 137.59 | -0.85 | -0.61 | 139.94999 | 140.74 | 136.44999 | 147170 |
| 1730414400 | 138.44 | -4.73 | -3.30 | 143.56 | 143.8 | 138.43 | 132909 |
| 1730328000 | 143.16999 | 0.79 | 0.55 | 142.46 | 144.83 | 142.41 | 87182 |
| 1730241600 | 142.38 | -0.48 | -0.34 | 142.16 | 143.38999 | 141.44999 | 132836 |
| 1730155200 | 142.86 | -0.83 | -0.58 | 140.1 | 144.04 | 139.49 | 134447 |
| 1729896000 | 143.69 | -1.49 | -1.03 | 146.31 | 147.38 | 141.72999 | 313349 |
| 1729809600 | 145.18 | 0.51 | 0.35 | 145.69 | 146.84 | 143.6 | 153823 |
| 1729723200 | 144.66999 | 2.1 | 1.47 | 142.52 | 144.79 | 142.21 | 155718 |
| 1729636800 | 142.57 | -2.52 | -1.74 | 145.31 | 146.05 | 142.55 | 118897 |
| 1729550400 | 145.09 | -1.39 | -0.95 | 147.96 | 147.96 | 144.21 | 385117 |
| 1729291200 | 146.47999 | -1.17 | -0.79 | 147.24 | 147.24 | 143.33 | 181300 |
| 1729204800 | 147.65 | 1.01 | 0.69 | 146.99 | 148.27 | 146.62 | 141148 |
| 1729118400 | 146.63999 | 1.91 | 1.32 | 145.93 | 147.19 | 145.41999 | 158964 |
| 1729032000 | 144.72999 | -2.89 | -1.96 | 144.99 | 146.86 | 142.57 | 211768 |
| 1728945600 | 147.62 | -2.33 | -1.55 | 147.9 | 148.93 | 147.52 | 115436 |
| 1728686400 | 149.94999 | 0.47 | 0.31 | 149.55 | 151.945 | 149.24 | 185875 |
| 1728600000 | 149.47999 | 1.54 | 1.04 | 149.08 | 150.04 | 147.81 | 170705 |
| 1728513600 | 147.94 | 0.41 | 0.28 | 146.81 | 149 | 145.47 | 227283 |
| 1728427200 | 147.53 | -2.45 | -1.63 | 149.34 | 149.34 | 146.74 | 166832 |
| 1728340800 | 149.97999 | -0.93 | -0.62 | 150.11 | 150.91 | 148.52 | 217329 |
| 1728081600 | 150.91 | -0.68 | -0.45 | 152.19 | 153.055 | 146.5 | 533568 |
| 1727995200 | 151.59 | 1.89 | 1.26 | 150.36 | 152.58 | 149.03 | 179834 |
| 1727908800 | 149.69999 | 0.05 | 0.03 | 152.47999 | 152.63999 | 148.645 | 199024 |
| 1727822400 | 149.65 | -1.7 | -1.12 | 149.87 | 152.15 | 148.96 | 185918 |
| 1727736000 | 151.35 | -0.59 | -0.39 | 150.63999 | 153.37 | 148.97399 | 211109 |
| 1727476800 | 151.94 | 6.38 | 4.38 | 146.62 | 153.68 | 145.595 | 243176 |
| 1727390400 | 145.56 | -1.37 | -0.93 | 145.06 | 147.22999 | 144.33 | 193473 |
| 1727304000 | 146.93 | -2.97 | -1.98 | 149.63 | 150.26 | 146.47999 | 178543 |
| 1727217600 | 149.9 | -1.1 | -0.73 | 151.27 | 152.9 | 149.19999 | 222623 |
| 1727131200 | 151 | 2.07 | 1.39 | 149.61 | 153.57 | 149.61 | 192621 |
| 1726872000 | 148.93 | -0.26 | -0.17 | 149.27 | 149.93 | 147.63999 | 606984 |
| 1726785600 | 149.19 | 1.2 | 0.81 | 150.85 | 152.22999 | 149.16 | 151396 |
| 1726699200 | 147.99 | 0.99 | 0.67 | 147.25 | 149.99 | 145.8509 | 176971 |
| 1726612800 | 147 | -0.01 | -0.01 | 147.69999 | 149.25 | 146.635 | 231270 |
| 1726526400 | 147.01 | 3.97 | 2.78 | 144.15 | 147.11 | 142.76 | 234953 |
| 1726267200 | 143.04 | 0.23 | 0.16 | 144.24 | 145.01499 | 142.76 | 233088 |
| 1726180800 | 142.81 | -0.94 | -0.65 | 143.6 | 144.88999 | 141.22999 | 369205 |
| 1726094400 | 143.75 | 4.2 | 3.01 | 140.06 | 144.035 | 138.675 | 191788 |
| 1726008000 | 139.55 | 1.48 | 1.07 | 138.22999 | 140.47 | 135.84 | 374465 |
| 1725921600 | 138.07 | 0.31 | 0.23 | 137.88 | 140.28 | 137.76 | 354713 |
| 1725662400 | 137.76 | -1.24 | -0.89 | 138.75 | 139.84 | 136.76 | 283235 |
| 1725576000 | 139 | 0.59 | 0.43 | 139.63 | 139.69999 | 137.31 | 207446 |
| 1725489600 | 138.41 | -1.14 | -0.82 | 139.37 | 141.07 | 137.85 | 195242 |
| 1725403200 | 139.55 | -5.51 | -3.80 | 142.65 | 144.28 | 136.61 | 206955 |
| 1725057600 | 145.06 | 0.18 | 0.12 | 143.81 | 145.54 | 142.27 | 144309 |
| 1724971200 | 144.88 | 3.03 | 2.14 | 142.19 | 145.85 | 141.32 | 130635 |
| 1724884800 | 141.85 | -0.16 | -0.11 | 141.12 | 142.11 | 139.315 | 130650 |
| 1724798400 | 142.01 | 0.19 | 0.13 | 141.6 | 143.835 | 140.57499 | 186734 |
| 1724712000 | 141.82 | -0.45 | -0.32 | 143.71 | 145 | 141.21 | 144319 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
